Costain Group PLC (FRA:5JY)
Germany · Delayed Price · Currency is EUR 2.140
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:01 AM CET
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 18, 2026 | 2.10 | 2.26 | 2.10 | 2.14 | 2.14 | 1.90% | 11 |
| Feb 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 13, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Feb 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 11, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | - |
| Feb 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 9, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 2.91% | - |
| Feb 6, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Feb 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Feb 4, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Feb 3, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Feb 2, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | - |
| Jan 30, 2026 | 1.99 | 2.08 | 1.99 | 2.00 | 2.00 | 0.50% | 3,240 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jan 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jan 27, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.59% | - |
| Jan 26, 2026 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 7.14% | - |
| Jan 23, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | 0.55% | 50 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 21, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| Jan 20, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Jan 19, 2026 | 1.83 | 1.95 | 1.83 | 1.85 | 1.85 | 0.54% | 212 |
| Jan 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 15, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | - |
| Jan 14, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | - |
| Jan 13, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jan 12, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jan 9, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jan 8, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | - |
| Jan 7, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jan 6, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | - |
| Jan 5, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Jan 2, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 30, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 29, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Dec 23, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | - |
| Dec 22, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 16, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Dec 15, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Dec 12, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Dec 11, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 9, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | - |
| Dec 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |